11,950$
-1,24%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,02 | 12,21 | 11,87 | 11,95 | -1,24% | 286.880,00 |
| 18.04.2024 | 11,93 | 12,25 | 11,93 | 12,10 | 0,83% | 392.989,00 |
| 17.04.2024 | 12,08 | 12,26 | 12,00 | 12,00 | 0,17% | 360.874,00 |
| 16.04.2024 | 11,96 | 12,21 | 11,85 | 11,98 | 0,00% | 578.834,00 |
| 15.04.2024 | 12,11 | 12,17 | 11,96 | 11,98 | -0,33% | 211.073,00 |
| 12.04.2024 | 12,15 | 12,22 | 11,97 | 12,02 | -2,12% | 459.898,00 |
| 11.04.2024 | 12,52 | 12,52 | 12,27 | 12,28 | -1,60% | 274.806,00 |
| 10.04.2024 | 12,47 | 12,56 | 12,33 | 12,48 | -2,50% | 541.274,00 |
| 09.04.2024 | 12,91 | 13,15 | 12,77 | 12,80 | 0,75% | 319.384,00 |
| 08.04.2024 | 12,25 | 12,72 | 12,24 | 12,71 | 3,80% | 224.829,00 |
| 05.04.2024 | 12,01 | 12,27 | 12,01 | 12,24 | 1,16% | 316.007,00 |
| 04.04.2024 | 12,47 | 12,47 | 12,09 | 12,10 | -1,02% | 444.268,00 |
| 03.04.2024 | 12,13 | 12,38 | 12,07 | 12,23 | 0,45% | 310.720,00 |
| 02.04.2024 | 12,07 | 12,20 | 12,00 | 12,17 | -1,62% | 399.347,00 |
| 01.04.2024 | 12,51 | 12,59 | 12,36 | 12,37 | -1,98% | 195.200,00 |
| 28.03.2024 | 12,52 | 12,76 | 12,48 | 12,62 | 0,12% | 450.531,00 |
| 27.03.2024 | 12,55 | 12,74 | 12,45 | 12,61 | 0,44% | 459.882,00 |
| 26.03.2024 | 12,68 | 12,74 | 12,52 | 12,55 | 0,16% | 409.964,00 |
| 25.03.2024 | 13,10 | 13,10 | 12,34 | 12,53 | -4,09% | 262.428,00 |
| 22.03.2024 | 13,59 | 13,69 | 12,99 | 13,07 | -3,76% | 1.572.014,00 |
| 21.03.2024 | 13,22 | 13,59 | 13,09 | 13,58 | 3,82% | 968.401,00 |
| 20.03.2024 | 12,72 | 13,13 | 12,72 | 13,08 | 2,59% | 1.146.272,00 |
| 19.03.2024 | 12,56 | 12,90 | 12,56 | 12,75 | 1,31% | 903.238,00 |
| 18.03.2024 | 12,34 | 12,58 | 11,85 | 12,58 | 1,86% | 1.298.920,00 |
| 15.03.2024 | 12,35 | 12,76 | 12,31 | 12,35 | -1,83% | 1.400.883,00 |
| 14.03.2024 | 12,63 | 12,80 | 12,48 | 12,58 | -0,59% | 1.178.415,00 |
| 13.03.2024 | 12,52 | 13,23 | 12,46 | 12,66 | 0,00% | 1.189.408,00 |
| 12.03.2024 | 12,51 | 13,00 | 12,31 | 12,66 | 2,80% | 1.705.327,00 |
| 11.03.2024 | 12,18 | 12,55 | 12,18 | 12,31 | 0,70% | 1.066.565,00 |
| 08.03.2024 | 11,57 | 12,50 | 11,57 | 12,23 | 0,58% | 954.154,00 |
| 07.03.2024 | 11,50 | 12,22 | 11,50 | 12,16 | 2,53% | 1.372.185,00 |
| 06.03.2024 | 12,27 | 12,29 | 11,71 | 11,86 | -0,29% | 1.428.261,00 |
| 05.03.2024 | 11,52 | 12,20 | 11,30 | 11,89 | 3,30% | 1.743.014,00 |
| 04.03.2024 | 11,60 | 11,80 | 10,99 | 11,51 | 0,31% | 2.626.569,00 |
| 01.03.2024 | 13,80 | 14,61 | 11,37 | 11,48 | -21,24% | 6.697.793,00 |
| 29.02.2024 | 14,50 | 14,77 | 14,35 | 14,57 | 1,82% | 737.972,00 |
| 28.02.2024 | 14,19 | 14,55 | 14,14 | 14,31 | -1,11% | 846.252,00 |
| 27.02.2024 | 14,83 | 14,90 | 14,41 | 14,47 | -1,50% | 728.865,00 |
| 26.02.2024 | 14,97 | 14,97 | 14,64 | 14,69 | -2,36% | 609.594,00 |
| 23.02.2024 | 14,63 | 15,08 | 14,63 | 15,05 | 3,19% | 534.859,00 |
| 22.02.2024 | 15,37 | 15,37 | 14,42 | 14,58 | -2,38% | 1.107.274,00 |
| 21.02.2024 | 15,39 | 15,47 | 14,78 | 14,94 | -2,77% | 619.469,00 |
| 20.02.2024 | 15,24 | 15,41 | 14,99 | 15,36 | 0,62% | 613.579,00 |
| 16.02.2024 | 15,64 | 15,71 | 15,24 | 15,27 | -3,39% | 801.561,00 |
| 15.02.2024 | 15,72 | 15,98 | 15,51 | 15,80 | 0,64% | 990.414,00 |
| 14.02.2024 | 15,48 | 15,72 | 15,16 | 15,70 | 2,72% | 1.509.163,00 |
| 13.02.2024 | 15,93 | 15,93 | 14,97 | 15,29 | -3,93% | 1.283.490,00 |
| 12.02.2024 | 15,52 | 15,93 | 15,51 | 15,91 | 2,74% | 778.019,00 |
| 09.02.2024 | 15,14 | 15,61 | 14,97 | 15,49 | 3,03% | 584.438,00 |
| 08.02.2024 | 14,99 | 15,11 | 14,72 | 15,03 | 0,94% | 341.124,00 |
| 07.02.2024 | 15,07 | 15,16 | 14,68 | 14,89 | -0,67% | 485.254,00 |
| 06.02.2024 | 14,70 | 15,02 | 14,49 | 14,99 | 2,15% | 472.908,00 |
| 05.02.2024 | 14,92 | 14,94 | 14,48 | 14,68 | -2,81% | 558.633,00 |
| 02.02.2024 | 15,06 | 15,26 | 14,85 | 15,10 | -0,56% | 480.521,00 |
| 01.02.2024 | 14,70 | 15,20 | 14,70 | 15,19 | 3,20% | 405.096,00 |
| 31.01.2024 | 15,15 | 15,27 | 14,68 | 14,71 | -3,36% | 309.552,00 |
| 30.01.2024 | 15,53 | 15,59 | 15,16 | 15,23 | -1,96% | 273.003,00 |
| 29.01.2024 | 15,53 | 15,58 | 15,18 | 15,53 | -0,19% | 441.518,00 |
| 26.01.2024 | 15,56 | 15,75 | 15,53 | 15,56 | 0,06% | 387.415,00 |
| 25.01.2024 | 15,35 | 15,63 | 15,23 | 15,55 | 1,47% | 381.165,00 |
| 24.01.2024 | 15,51 | 15,72 | 15,28 | 15,33 | -1,13% | 324.825,00 |
| 23.01.2024 | 15,68 | 15,81 | 15,39 | 15,50 | -0,29% | 368.332,00 |
| 22.01.2024 | 14,90 | 15,55 | 14,90 | 15,55 | 5,53% | 728.680,00 |
| 19.01.2024 | 14,73 | 14,87 | 14,50 | 14,73 | 0,41% | 417.994,00 |
| 18.01.2024 | 14,29 | 14,67 | 14,28 | 14,67 | 2,55% | 588.775,00 |
| 17.01.2024 | 14,97 | 14,97 | 14,23 | 14,31 | -4,19% | 732.592,00 |
| 16.01.2024 | 15,08 | 15,22 | 14,80 | 14,93 | -1,13% | 1.146.385,00 |
| 12.01.2024 | 16,00 | 16,00 | 15,07 | 15,10 | -4,82% | 814.606,00 |
| 11.01.2024 | 16,08 | 16,16 | 15,77 | 15,87 | -1,76% | 554.806,00 |
| 10.01.2024 | 16,27 | 16,30 | 15,98 | 16,15 | -0,86% | 344.420,00 |
| 09.01.2024 | 16,64 | 16,72 | 16,27 | 16,29 | -3,06% | 327.548,00 |
| 08.01.2024 | 16,45 | 16,90 | 16,45 | 16,81 | 1,45% | 437.988,00 |
| 05.01.2024 | 16,05 | 16,75 | 16,00 | 16,57 | 2,44% | 1.099.756,00 |
| 04.01.2024 | 16,04 | 16,44 | 15,91 | 16,17 | -0,49% | 531.567,00 |
| 03.01.2024 | 17,14 | 17,14 | 16,24 | 16,25 | -5,25% | 650.516,00 |
| 02.01.2024 | 16,67 | 17,39 | 16,56 | 17,15 | 1,18% | 648.656,00 |
| 29.12.2023 | 17,09 | 17,20 | 16,83 | 16,95 | -0,82% | 965.179,00 |
| 28.12.2023 | 17,08 | 17,17 | 16,93 | 17,09 | -0,03% | 624.974,00 |
| 27.12.2023 | 16,86 | 17,24 | 16,86 | 17,10 | -0,12% | 536.886,00 |
| 26.12.2023 | 16,68 | 17,15 | 16,57 | 17,12 | 2,89% | 623.702,00 |
| 22.12.2023 | 16,59 | 16,73 | 16,38 | 16,64 | 0,18% | 719.522,00 |
| 21.12.2023 | 16,33 | 16,69 | 16,33 | 16,61 | 1,47% | 1.102.521,00 |
| 20.12.2023 | 16,75 | 16,75 | 16,30 | 16,37 | 0,55% | 1.627.341,00 |
| 19.12.2023 | 15,87 | 16,28 | 15,76 | 16,28 | 3,30% | 625.943,00 |
| 18.12.2023 | 15,66 | 15,77 | 15,41 | 15,76 | 1,51% | 626.300,00 |
| 15.12.2023 | 16,09 | 16,09 | 15,48 | 15,52 | -2,21% | 536.910,00 |
| 14.12.2023 | 15,63 | 16,20 | 15,55 | 15,87 | 2,32% | 696.209,00 |
| 13.12.2023 | 15,19 | 15,54 | 14,82 | 15,51 | 2,55% | 608.913,00 |
| 12.12.2023 | 15,63 | 15,63 | 15,12 | 15,13 | -2,14% | 439.133,00 |
| 11.12.2023 | 15,50 | 16,50 | 15,37 | 15,46 | 0,68% | 430.201,00 |
| 08.12.2023 | 15,48 | 15,62 | 15,14 | 15,35 | -0,74% | 657.564,00 |
| 07.12.2023 | 15,77 | 15,83 | 15,28 | 15,47 | -1,81% | 629.490,00 |
| 06.12.2023 | 15,46 | 15,91 | 15,46 | 15,75 | 1,78% | 486.954,00 |
| 05.12.2023 | 15,53 | 15,71 | 15,36 | 15,48 | -0,55% | 578.955,00 |
| 04.12.2023 | 16,33 | 16,35 | 15,51 | 15,56 | -3,53% | 643.333,00 |
| 01.12.2023 | 15,68 | 16,16 | 15,56 | 16,13 | 2,94% | 483.400,00 |
| 30.11.2023 | 15,72 | 15,74 | 15,35 | 15,67 | -0,32% | 558.443,00 |
| 29.11.2023 | 16,49 | 16,49 | 15,69 | 15,72 | -2,24% | 1.105.095,00 |
| 28.11.2023 | 16,10 | 16,28 | 15,79 | 16,08 | 0,07% | 480.198,00 |
| 27.11.2023 | 16,19 | 16,30 | 15,93 | 16,07 | -0,81% | 881.638,00 |